Shenzhen Longsys Electronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	103.12	104.88	99.310	99.360	98.899	3,683,600
2023-07-27	100.80	104.92	98.590	102.61	102.13	4,348,429
2023-07-26	99.680	102.02	98.260	99.990	99.526	2,446,321
2023-07-25	99.550	102.20	97.000	101.29	100.82	3,987,828
2023-07-24	99.200	101.50	98.080	98.400	97.944	3,069,372
2023-07-21	102.05	104.00	100.05	100.28	99.815	2,712,803
2023-07-20	109.94	110.89	101.91	102.24	101.77	4,936,104
2023-07-19	109.16	112.65	108.02	110.93	110.42	4,270,681
2023-07-18	114.00	118.61	110.31	110.78	110.27	6,165,396
2023-07-17	115.36	116.69	112.30	114.85	114.32	4,161,070
2023-07-14	117.51	121.36	115.00	115.94	115.40	7,342,390
2023-07-13	106.00	117.19	105.25	116.50	115.96	10,118,296
2023-07-12	106.17	108.80	105.70	106.25	105.76	4,873,924
2023-07-11	98.180	109.26	97.970	107.00	106.50	7,646,647
2023-07-10	100.06	101.30	96.660	97.880	97.426	2,388,788
2023-07-07	104.00	104.87	99.680	99.900	99.437	3,516,976
2023-07-06	101.13	106.40	100.51	105.06	104.57	4,266,120
2023-07-05	102.88	106.58	102.20	103.18	102.70	3,535,496
2023-07-04	99.000	104.66	97.800	103.05	102.57	4,235,096
2023-07-03	101.50	102.40	99.060	99.710	99.248	2,577,998
2023-06-30	101.23	104.40	101.23	101.76	101.29	3,629,069
2023-06-29	106.88	109.39	104.00	104.51	104.03	5,009,163
2023-06-28	102.41	104.77	94.850	101.71	101.24	5,256,385
2023-06-27	99.860	102.80	99.540	101.62	101.15	3,098,754
2023-06-26	98.980	102.70	97.520	99.460	98.999	4,103,299
2023-06-21	109.56	110.70	100.64	100.86	100.39	6,222,633
2023-06-20	112.30	113.94	109.16	111.00	110.49	5,061,835
2023-06-19	108.11	115.76	107.38	114.33	113.80	7,581,929
2023-06-16	107.02	111.19	105.90	109.18	108.67	3,983,194
2023-06-15	111.38	114.20	108.00	108.12	107.62	4,621,424
2023-06-14	115.80	115.80	110.00	112.84	112.32	5,544,428
2023-06-13	107.37	114.29	107.05	113.59	113.06	6,715,478
2023-06-12	109.20	111.49	106.64	107.53	107.03	4,172,445
2023-06-09	105.30	111.68	103.30	110.03	109.52	6,361,589
2023-06-08	109.90	109.90	104.53	105.30	104.81	4,793,563
2023-06-07	109.00	111.50	108.00	110.32	109.81	4,585,055
2023-06-06	109.15	113.69	108.00	109.00	108.49	5,029,223
2023-06-05	114.30	115.99	110.60	111.20	110.68	4,735,895
2023-06-02	114.02	117.48	112.69	112.80	112.28	5,494,835
2023-06-01	118.00	124.60	115.11	116.22	115.68	9,700,425
2023-05-31	113.18	126.69	110.00	121.38	120.82	13,043,022
2023-05-30	110.48	115.80	109.06	115.65	115.11	7,799,872
2023-05-29	120.00	120.89	112.18	112.65	112.13	9,075,889
2023-05-26	114.00	125.99	111.08	116.73	116.19	12,922,110
2023-05-25	107.38	113.99	106.11	113.40	112.87	9,884,215
2023-05-24	101.02	110.87	99.200	109.01	108.50	10,877,567
2023-05-23	101.10	107.42	97.720	103.70	103.22	9,267,208
2023-05-22	112.23	115.45	102.28	102.62	102.14	11,582,977
2023-05-19	112.75	119.99	108.01	109.21	108.70	13,601,370
2023-05-18	103.20	108.83	102.68	107.44	106.94	9,000,032
2023-05-17	104.00	116.00	104.00	108.02	107.52	13,143,820
2023-05-16	96.050	110.99	94.550	106.00	105.51	13,038,084
2023-05-15	89.180	94.650	87.710	94.000	93.564	5,539,272
2023-05-12	92.200	96.590	90.600	90.980	90.558	6,850,876
2023-05-11	88.500	92.000	86.070	90.600	90.180	6,224,390
2023-05-10	87.460	89.180	85.600	86.960	86.557	3,184,420
2023-05-09	86.600	89.560	84.680	87.460	87.054	4,869,729
2023-05-08	88.970	92.440	86.550	87.100	86.696	5,475,099
2023-05-05	89.800	93.880	89.020	89.850	89.433	4,894,881
2023-05-04	93.590	93.590	89.020	90.560	90.140	5,531,989

← NewerPage 14 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.9907 CNY
2024-10-25	0.2500 CNY
2022-09-27	0.4800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.